stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194800,2774427070,20150,20150,20150,20150,4821
20230626,194700,2774427070,20150,20150,20150,20150,0
20230626,194600,2774427070,20150,20150,20150,20150,0
20230626,194500,2774427070,20150,20150,20150,20150,0
20230626,194400,2774427070,20150,20150,20150,20150,0
20230626,194300,2774427070,20150,20150,20150,20150,0
20230626,194200,2774427070,20150,20150,20150,20150,0
20230626,194100,2774427070,20150,20150,20150,20150,0
20230626,194000,2774427070,20150,20150,20150,20150,0
20230626,193900,2774427070,20150,20150,20150,20150,0
20230626,193800,2774427070,20150,20150,20150,20150,0
20230626,193700,2774427070,20150,20150,20150,20150,0
20230626,193600,2774427070,20150,20150,20150,20150,0
20230626,193500,2774427070,20150,20150,20150,20150,0
20230626,193400,2774427070,20150,20150,20150,20150,0
20230626,193300,2774427070,20150,20150,20150,20150,0
20230626,193200,2774427070,20150,20150,20150,20150,0
20230626,193100,2774427070,20150,20150,20150,20150,0
20230626,193000,2774427070,20150,20150,20150,20150,0
20230626,192900,2774427070,20150,20150,20150,20150,0
20230626,192800,2774427070,20150,20150,20150,20150,0
20230626,192700,2774427070,20150,20150,20150,20150,0
20230626,192600,2774427070,20150,20150,20150,20150,0
20230626,192500,2774427070,20150,20150,20150,20150,0
20230626,192400,2774427070,20150,20150,20150,20150,0
20230626,192300,2774427070,20150,20150,20150,20150,0
20230626,192200,2774427070,20150,20150,20150,20150,0
20230626,192100,2774427070,20150,20150,20150,20150,0
20230626,192000,2774427070,20150,20150,20150,20150,0
20230626,191900,2774427070,20150,20150,20150,20150,0
20230626,191800,2774427070,20150,20150,20150,20150,4821
20230626,191700,2774427070,20150,20150,20150,20150,0
20230626,191600,2774427070,20150,20150,20150,20150,0
20230626,191500,2774427070,20150,20150,20150,20150,0
20230626,191400,2774427070,20150,20150,20150,20150,0
20230626,191300,2774427070,20150,20150,20150,20150,0
20230626,191200,2774427070,20150,20150,20150,20150,0
20230626,191100,2774427070,20150,20150,20150,20150,0
20230626,191000,2774427070,20150,20150,20150,20150,0
20230626,190900,2774427070,20150,20150,20150,20150,0
20230626,190800,2774427070,20150,20150,20150,20150,0
20230626,190700,2774427070,20150,20150,20150,20150,0
20230626,190600,2774427070,20150,20150,20150,20150,0
20230626,190500,2774427070,20150,20150,20150,20150,0
20230626,190400,2774427070,20150,20150,20150,20150,0
20230626,190300,2774427070,20150,20150,20150,20150,0
20230626,190200,2774427070,20150,20150,20150,20150,0
20230626,190100,2774427070,20150,20150,20150,20150,0
20230626,190000,2774427070,20150,20150,20150,20150,0
20230626,185900,2774427070,20150,20150,20150,20150,0
20230626,185800,2774427070,20150,20150,20150,20150,0
20230626,185700,2774427070,20150,20150,20150,20150,0
20230626,185600,2774427070,20150,20150,20150,20150,0
20230626,185500,2774427070,20150,20150,20150,20150,0
20230626,185400,2774427070,20150,20150,20150,20150,0
20230626,185300,2774427070,20150,20150,20150,20150,0
20230626,185200,2774427070,20150,20150,20150,20150,0
20230626,185100,2774427070,20150,20150,20150,20150,0
20230626,185000,2774427070,20150,20150,20150,20150,0
20230626,184900,2774427070,20150,20150,20150,20150,0
20230626,184800,2774427070,20150,20150,20150,20150,4821
20230626,184700,2774427070,20150,20150,20150,20150,0
20230626,184600,2774427070,20150,20150,20150,20150,0
20230626,184500,2774427070,20150,20150,20150,20150,0
20230626,184400,2774427070,20150,20150,20150,20150,0
20230626,184300,2774427070,20150,20150,20150,20150,0
20230626,184200,2774427070,20150,20150,20150,20150,0
20230626,184100,2774427070,20150,20150,20150,20150,0
20230626,184000,2774427070,20150,20150,20150,20150,0
20230626,183900,2774427070,20150,20150,20150,20150,0
20230626,183800,2774427070,20150,20150,20150,20150,0
20230626,183700,2774427070,20150,20150,20150,20150,0
20230626,183600,2774427070,20150,20150,20150,20150,0
20230626,183500,2774427070,20150,20150,20150,20150,0
20230626,183400,2774427070,20150,20150,20150,20150,0
20230626,183300,2774427070,20150,20150,20150,20150,0
20230626,183200,2774427070,20150,20150,20150,20150,0
20230626,183100,2774427070,20150,20150,20150,20150,0
20230626,183000,2774427070,20150,20150,20150,20150,0
20230626,182900,2774427070,20150,20150,20150,20150,0
20230626,182800,2774427070,20150,20150,20150,20150,0
20230626,182700,2774427070,20150,20150,20150,20150,0
20230626,182600,2774427070,20150,20150,20150,20150,0
20230626,182500,2774427070,20150,20150,20150,20150,0
20230626,182400,2774427070,20150,20150,20150,20150,0
20230626,182300,2774427070,20150,20150,20150,20150,0
20230626,182200,2774427070,20150,20150,20150,20150,0
20230626,182100,2774427070,20150,20150,20150,20150,0
20230626,182000,2774427070,20150,20150,20150,20150,0
20230626,181900,2774427070,20150,20150,20150,20150,0
20230626,181800,2774427070,20150,20150,20150,20150,4821
20230626,181700,2774427070,20150,20150,20150,20150,0
20230626,181600,2774427070,20150,20150,20150,20150,0
20230626,181500,2774427070,20150,20150,20150,20150,0
20230626,181400,2774427070,20150,20150,20150,20150,0
20230626,181300,2774427070,20150,20150,20150,20150,0
20230626,181200,2774427070,20150,20150,20150,20150,0
20230626,181100,2774427070,20150,20150,20150,20150,0
20230626,181000,2774427070,20150,20150,20150,20150,0
20230626,180900,2774427070,20150,20150,20150,20150,0
20230626,180800,2774427070,20150,20150,20150,20150,0
20230626,180700,2774427070,20150,20150,20150,20150,0
20230626,180600,2774427070,20150,20150,20150,20150,0
20230626,180500,2774427070,20150,20150,20150,20150,0
20230626,180400,2774427070,20150,20150,20150,20150,0
20230626,180300,2774427070,20150,20150,20150,20150,0
20230626,180200,2774427070,20150,20150,20150,20150,0
20230626,180100,2774427070,20150,20150,20150,20150,0
20230626,180000,2774427070,20150,20150,20150,20150,0
20230626,175900,2774427070,20150,20150,20150,20150,0
20230626,175800,2774427070,20150,20150,20150,20150,0
20230626,175700,2774427070,20150,20150,20150,20150,0
20230626,175600,2774427070,20150,20150,20150,20150,0
20230626,175500,2774427070,20150,20150,20150,20150,0
20230626,175400,2774427070,20150,20150,20150,20150,0
20230626,175300,2774427070,20150,20150,20150,20150,0
20230626,175200,2774427070,20150,20150,20150,20150,0
20230626,175100,2774427070,20150,20150,20150,20150,0
20230626,175000,2774427070,20150,20150,20150,20150,0
20230626,174900,2774427070,20150,20150,20150,20150,0
20230626,174800,2774427070,20150,20150,20150,20150,4821
20230626,174700,2774427070,20150,20150,20150,20150,0
20230626,174600,2774427070,20150,20150,20150,20150,0
20230626,174500,2774427070,20150,20150,20150,20150,0
20230626,174400,2774427070,20150,20150,20150,20150,0
20230626,174300,2774427070,20150,20150,20150,20150,0
20230626,174200,2774427070,20150,20150,20150,20150,0
20230626,174100,2774427070,20150,20150,20150,20150,0
20230626,174000,2774427070,20150,20150,20150,20150,0
20230626,173900,2774427070,20150,20150,20150,20150,0
20230626,173800,2774427070,20150,20150,20150,20150,0
20230626,173700,2774427070,20150,20150,20150,20150,0
20230626,173600,2774427070,20150,20150,20150,20150,0
20230626,173500,2774427070,20150,20150,20150,20150,0
20230626,173400,2774427070,20150,20150,20150,20150,0
20230626,173300,2774427070,20150,20150,20150,20150,0
20230626,173200,2774427070,20150,20150,20150,20150,0
20230626,173100,2774427070,20150,20150,20150,20150,0
20230626,173000,2774427070,20150,20150,20150,20150,0
20230626,172900,2774427070,20150,20150,20150,20150,0
20230626,172800,2774427070,20150,20150,20150,20150,0
20230626,172700,2774427070,20150,20150,20150,20150,0
20230626,172600,2774427070,20150,20150,20150,20150,0
20230626,172500,2774427070,20150,20150,20150,20150,0
20230626,172400,2774427070,20150,20150,20150,20150,0
20230626,172300,2774427070,20150,20150,20150,20150,0
20230626,172200,2774427070,20150,20150,20150,20150,0
20230626,172100,2774427070,20150,20150,20150,20150,0
20230626,172000,2774427070,20150,20150,20150,20150,0
20230626,171900,2774427070,20150,20150,20150,20150,0
20230626,171800,2774427070,20150,20150,20150,20150,4821
20230626,171700,2774427070,20150,20150,20150,20150,0
20230626,171600,2774427070,20150,20150,20150,20150,0
20230626,171500,2774427070,20150,20150,20150,20150,0
20230626,171400,2774427070,20150,20150,20150,20150,0
20230626,171300,2774427070,20150,20150,20150,20150,0
20230626,171200,2774427070,20150,20150,20150,20150,0
20230626,171100,2774427070,20150,20150,20150,20150,0
20230626,171000,2774427070,20150,20150,20150,20150,0
20230626,170900,2774427070,20150,20150,20150,20150,0
20230626,170800,2774427070,20150,20150,20150,20150,0
20230626,170700,2774427070,20150,20150,20150,20150,0
20230626,170600,2774427070,20150,20150,20150,20150,0
20230626,170500,2774427070,20150,20150,20150,20150,0
20230626,170400,2774427070,20150,20150,20150,20150,0
20230626,170300,2774427070,20150,20150,20150,20150,0
20230626,170200,2774427070,20150,20150,20150,20150,0
20230626,170100,2774427070,20150,20150,20150,20150,0
20230626,170000,2774427070,20150,20150,20150,20150,0
20230626,165900,2774427070,20150,20150,20150,20150,0
20230626,165800,2774427070,20150,20150,20150,20150,0
20230626,165700,2774427070,20150,20150,20150,20150,0
20230626,165600,2774427070,20150,20150,20150,20150,0
20230626,165500,2774427070,20150,20150,20150,20150,0
20230626,165400,2774427070,20150,20150,20150,20150,0
20230626,165300,2774427070,20150,20150,20150,20150,0
20230626,165200,2774427070,20150,20150,20150,20150,0
20230626,165100,2774427070,20150,20150,20150,20150,0
20230626,165000,2774427070,20150,20150,20150,20150,0
20230626,164900,2774427070,20150,20150,20150,20150,0
20230626,164800,2774427070,20150,20150,20150,20150,4821
20230626,164700,2774427070,20150,20150,20150,20150,0
20230626,164600,2774427070,20150,20150,20150,20150,0
20230626,164500,2774427070,20150,20150,20150,20150,0
20230626,164400,2774427070,20150,20150,20150,20150,0
20230626,164300,2774427070,20150,20150,20150,20150,0
20230626,164200,2774427070,20150,20150,20150,20150,0
20230626,164100,2774427070,20150,20150,20150,20150,0
20230626,164000,2774427070,20150,20150,20150,20150,0
20230626,163900,2774427070,20150,20150,20150,20150,0
20230626,163800,2774427070,20150,20150,20150,20150,0
20230626,163700,2774427070,20150,20150,20150,20150,0
20230626,163600,2774427070,20150,20150,20150,20150,0
20230626,163500,2774427070,20150,20150,20150,20150,0
20230626,163400,2774427070,20150,20150,20150,20150,0
20230626,163300,2774427070,20150,20150,20150,20150,0
20230626,163200,2774427070,20150,20150,20150,20150,0
20230626,163100,2774427070,20150,20150,20150,20150,0
20230626,163000,2774427070,20150,20150,20150,20150,0
20230626,162900,2774427070,20150,20150,20150,20150,0
20230626,162800,2774427070,20150,20150,20150,20150,0
20230626,162700,2774427070,20150,20150,20150,20150,0
20230626,162600,2774427070,20150,20150,20150,20150,0
20230626,162500,2774427070,20150,20150,20150,20150,0
20230626,162400,2774427070,20150,20150,20150,20150,0
20230626,162300,2774427070,20150,20150,20150,20150,0
20230626,162200,2774427070,20150,20150,20150,20150,0
20230626,162100,2774427070,20150,20150,20150,20150,0
20230626,162000,2774427070,20150,20150,20150,20150,0
20230626,161900,2774427070,20150,20150,20150,20150,0
20230626,161800,2774427070,20150,20150,20150,20150,4821
20230626,161700,2774427070,20150,20150,20150,20150,0
20230626,161600,2774427070,20150,20150,20150,20150,0
20230626,161500,2774427070,20150,20150,20150,20150,0
20230626,161400,2774427070,20150,20150,20150,20150,0
20230626,161300,2774427070,20150,20150,20150,20150,0
20230626,161200,2774427070,20150,20150,20150,20150,0
20230626,161100,2774427070,20150,20150,20150,20150,0
20230626,161000,2774427070,20150,20150,20150,20150,0
20230626,160900,2774427070,20150,20150,20150,20150,0
20230626,160800,2774427070,20150,20150,20150,20150,0
20230626,160700,2774427070,20150,20150,20150,20150,0
20230626,160600,2774427070,20150,20150,20150,20150,0
20230626,160500,2774427070,20150,20150,20150,20150,0
20230626,160400,2774427070,20150,20150,20150,20150,0
20230626,160300,2774427070,20150,20150,20150,20150,0
20230626,160200,2774427070,20150,20150,20150,20150,0
20230626,160100,2774427070,20150,20150,20150,20150,0
20230626,160000,2774427070,20150,20150,20150,20150,0
20230626,155900,2774427070,20150,20150,20150,20150,0
20230626,155800,2774427070,20150,20150,20150,20150,0
20230626,155700,2774427070,20150,20150,20150,20150,0
20230626,155600,2774427070,20150,20150,20150,20150,0
20230626,155500,2774427070,20150,20150,20150,20150,0
20230626,155400,2774427070,20150,20150,20150,20150,0
20230626,155300,2774427070,20150,20150,20150,20150,0
20230626,155200,2774427070,20150,20150,20150,20150,0
20230626,155100,2774427070,20150,20150,20150,20150,0
20230626,155000,2774427070,20150,20150,20150,20150,0
20230626,154900,2774427070,20150,20150,20150,20150,0
20230626,154800,2774427070,20150,20150,20150,20150,4821
20230626,154700,2774427070,20150,20150,20150,20150,0
20230626,154600,2774427070,20150,20150,20150,20150,0
20230626,154500,2774427070,20150,20150,20150,20150,0
20230626,154400,2774427070,20150,20150,20150,20150,0
20230626,154300,2774427070,20150,20150,20150,20150,0
20230626,154200,2774427070,20150,20150,20150,20150,0
20230626,154100,2774427070,20150,20150,20150,20150,0
20230626,154000,2774427070,20150,20150,20150,20150,0
20230626,153900,2774427070,20150,20150,20150,20150,0
20230626,153800,2774427070,20150,20150,20150,20150,0
20230626,153700,2774427070,20150,20150,20150,20150,0
20230626,153600,2774427070,20150,20150,20150,20150,0
20230626,153500,2774427070,20150,20150,20150,20150,0
20230626,153400,2774427070,20150,20150,20150,20150,0
20230626,153300,2774427070,20150,20150,20150,20150,0
20230626,153200,2774427070,20150,20150,20150,20150,0
20230626,153100,2774427070,20150,20150,20150,20150,0
20230626,153000,2774427070,20150,20150,20150,20150,4821
20230626,152900,2677283920,20250,20250,20250,20250,0
20230626,152800,2677283920,20250,20250,20250,20250,0
20230626,152700,2677283920,20250,20250,20250,20250,0
20230626,152600,2677283920,20250,20250,20250,20250,0
20230626,152500,2677283920,20250,20250,20250,20250,0
20230626,152400,2677283920,20250,20250,20250,20250,0
20230626,152300,2677283920,20250,20250,20250,20250,0
20230626,152200,2677283920,20250,20250,20250,20250,0
20230626,152100,2677283920,20250,20250,20250,20250,0
20230626,152000,2677283920,20250,20250,20250,20250,0
20230626,151900,2677283920,20250,20150,20250,20100,750
20230626,151800,2662135920,20100,20150,20200,20100,203
20230626,151700,2658051720,20100,20200,20200,20100,346
20230626,151600,2651091120,20100,20150,20200,20100,403
20230626,151500,2642984970,20250,20250,20250,20100,335
20230626,151400,2636205370,20250,20250,20300,20250,285
20230626,151300,2630422570,20200,20150,20250,20100,724
20230626,151200,2615811970,20150,20150,20150,20150,402
20230626,151100,2607711670,20150,20100,20150,20100,73
20230626,151000,2606242220,20100,20100,20100,20100,75
20230626,150900,2604734720,20100,20050,20100,20050,1303
20230626,150800,2578597570,20050,20050,20050,20050,5
20230626,150700,2578497320,20050,20050,20050,20050,92
20230626,150600,2576652720,20050,20050,20050,20050,0
20230626,150500,2576652720,20050,20050,20050,20050,9
20230626,150400,2576472270,20050,20050,20050,20050,36
20230626,150300,2575750470,20050,20050,20050,20050,568
20230626,150200,2564362070,20050,20050,20050,20050,565
20230626,150100,2553033820,20050,20050,20050,20050,0
20230626,150000,2553033820,20050,20050,20050,20050,161
20230626,145900,2549805770,20050,20050,20050,20050,251
20230626,145800,2544773220,20050,20050,20050,20050,58
20230626,145700,2543610320,20050,20050,20050,20050,100
20230626,145600,2541605320,20050,20050,20050,20050,0
20230626,145500,2541605320,20050,20050,20050,20050,270
20230626,145400,2536191820,20050,20100,20100,20050,127
20230626,145300,2533644470,20100,20050,20100,20050,52
20230626,145200,2532601770,20000,20000,20000,20000,101
20230626,145100,2530581770,20000,20050,20050,20000,153
20230626,145000,2527514220,20050,20050,20050,20050,144
20230626,144900,2524627020,20050,20050,20100,20050,101
20230626,144800,2522601920,20050,20050,20050,20050,10
20230626,144700,2522401420,20050,20050,20050,20050,0
20230626,144600,2522401420,20050,20050,20050,20050,0
20230626,144500,2522401420,20050,20050,20050,20050,4
20230626,144400,2522321220,20000,20000,20000,20000,500
20230626,144300,2512321220,20050,20000,20050,20000,720
20230626,144200,2497896020,20000,20000,20000,20000,0
20230626,144100,2497896020,20000,20000,20000,20000,0
20230626,144000,2497896020,20000,20000,20000,20000,0
20230626,143900,2497896020,20000,20050,20050,20000,155
20230626,143800,2494790770,20000,20000,20000,20000,0
20230626,143700,2494790770,20000,20000,20000,20000,0
20230626,143600,2494790770,20000,20000,20000,20000,19
20230626,143500,2494410770,20000,20000,20000,20000,49
20230626,143400,2493430770,20050,20000,20050,20000,115
20230626,143300,2491128470,20000,20050,20050,20000,433
20230626,143200,2482449570,20050,20100,20100,20050,207
20230626,143100,2478299170,20100,20100,20100,20100,17
20230626,143000,2477957470,20100,20050,20100,20050,32
20230626,142900,2477315770,20100,20100,20100,20100,17
20230626,142800,2476974070,20050,20050,20050,20050,62
20230626,142700,2475730970,20000,20000,20000,20000,0
20230626,142600,2475730970,20000,20000,20000,20000,0
20230626,142500,2475730970,20000,20000,20000,20000,855
20230626,142400,2458630970,20050,20050,20050,20050,1
20230626,142300,2458610920,20050,20050,20050,20050,5
20230626,142200,2458510670,20050,20050,20050,20050,0
20230626,142100,2458510670,20050,20000,20050,20000,422
20230626,142000,2450069570,20050,20050,20050,20050,2
20230626,141900,2450029470,20000,20000,20000,20000,152
20230626,141800,2446989470,20000,20000,20000,20000,521
20230626,141700,2436569470,20000,20000,20000,20000,111
20230626,141600,2434349470,20050,20050,20050,20050,935
20230626,141500,2415602720,20050,20050,20050,20050,925
20230626,141400,2397056470,20000,20000,20000,20000,25
20230626,141300,2396556470,20000,20000,20000,20000,100
20230626,141200,2394556470,20050,20050,20050,20050,200
20230626,141100,2390546470,20050,20000,20050,20000,506
20230626,141000,2380426170,20050,20050,20050,20050,79
20230626,140900,2378842220,20000,20000,20000,20000,548
20230626,140800,2367882220,20000,20000,20000,20000,10
20230626,140700,2367682220,20050,20050,20100,20050,731
20230626,140600,2353025620,20050,20050,20050,20050,545
20230626,140500,2342098370,20050,20050,20050,20050,548
20230626,140400,2331110970,20050,20100,20100,20050,63
20230626,140300,2329847770,20050,20050,20050,20050,0
20230626,140200,2329847770,20050,20050,20050,20050,1
20230626,140100,2329827720,20000,20000,20000,20000,0
20230626,140000,2329827720,20000,20000,20000,20000,100
20230626,135900,2327827720,20000,20000,20000,20000,520
20230626,135800,2317427720,20050,20050,20050,20050,115
20230626,135700,2315121970,20050,20050,20050,20050,100
20230626,135600,2313116970,20100,20100,20100,20100,228
20230626,135500,2308534170,20100,20100,20100,20100,23
20230626,135400,2308071870,20100,20150,20150,20100,342
20230626,135300,2301190170,20150,20150,20150,20150,0
20230626,135200,2301190170,20150,20150,20150,20150,64
20230626,135100,2299900570,20150,20150,20150,20150,113
20230626,135000,2297623620,20150,20150,20150,20150,0
20230626,134900,2297623620,20150,20150,20150,20150,20
20230626,134800,2297220620,20150,20150,20150,20150,0
20230626,134700,2297220620,20150,20150,20150,20150,0
20230626,134600,2297220620,20150,20150,20150,20150,0
20230626,134500,2297220620,20150,20150,20150,20150,0
20230626,134400,2297220620,20150,20150,20150,20150,7
20230626,134300,2297079570,20150,20150,20150,20150,206
20230626,134200,2292928670,20150,20150,20150,20150,297
20230626,134100,2286944120,20200,20200,20200,20200,0
20230626,134000,2286944120,20200,20200,20250,20200,21
20230626,133900,2286519870,20300,20300,20300,20300,0
20230626,133800,2286519870,20300,20300,20300,20300,0
20230626,133700,2286519870,20300,20250,20300,20150,582
20230626,133600,2274758320,20250,20250,20250,20250,100
20230626,133500,2272733320,20250,20250,20250,20250,283
20230626,133400,2267002570,20250,20200,20250,20200,27
20230626,133300,2266457070,20250,20200,20250,20200,264
20230626,133200,2261124120,20200,20050,20200,20050,4267
20230626,133100,2175287920,20050,19990,20050,19990,802
20230626,133000,2159252870,19990,19990,19990,19990,40
20230626,132900,2158453270,19990,19990,19990,19990,226
20230626,132800,2153935530,19990,20000,20000,19990,432
20230626,132700,2145295850,19990,20000,20000,19990,237
20230626,132600,2140557220,19990,20000,20000,19990,120
20230626,132500,2138157920,20000,20000,20000,20000,169
20230626,132400,2134777920,20000,19980,20000,19980,1740
20230626,132300,2099980720,19980,19990,19990,19970,4245
20230626,132200,2015186570,20000,20000,20000,20000,415
20230626,132100,2006886570,20000,20000,20000,20000,3
20230626,132000,2006826570,20000,20000,20050,20000,1673
20230626,131900,1973366520,19990,19990,19990,19990,5
20230626,131800,1973266570,20000,20000,20000,20000,105
20230626,131700,1971166570,20000,19990,20000,19990,21
20230626,131600,1970746770,19990,20000,20000,19990,70
20230626,131500,1969346970,19990,20000,20000,19990,2251
20230626,131400,1924344720,20000,20000,20000,20000,178
20230626,131300,1920784720,20000,20100,20100,20000,48
20230626,131200,1919824620,20000,20000,20000,20000,350
20230626,131100,1912824620,20000,20000,20000,20000,1168
20230626,131000,1889464620,20000,20000,20000,20000,0
20230626,130900,1889464620,20000,20050,20050,20000,100
20230626,130800,1887462620,20100,20100,20100,20100,1260
20230626,130700,1862136620,20100,20100,20100,20100,512
20230626,130600,1851845420,20100,20100,20100,20100,74
20230626,130500,1850358020,20100,20100,20100,20100,30
20230626,130400,1849755020,20100,20050,20100,20050,16
20230626,130300,1849434170,20050,20050,20050,20050,13
20230626,130200,1849173520,20050,20050,20050,20050,2
20230626,130100,1849133420,20050,20000,20050,20000,1486
20230626,130000,1819360770,20000,19990,20000,19990,148
20230626,125900,1816402040,19980,19990,19990,19980,149
20230626,125800,1813425010,19980,19980,19980,19980,0
20230626,125700,1813425010,19980,19980,19980,19980,0
20230626,125600,1813425010,19980,20000,20000,19980,868
20230626,125500,1796070460,20000,19990,20000,19990,21
20230626,125400,1795650570,19990,19990,19990,19990,0
20230626,125300,1795650570,19990,19990,19990,19990,90
20230626,125200,1793851470,19990,20000,20000,19990,142
20230626,125100,1791011670,20000,20000,20000,20000,0
20230626,125000,1791011670,20000,20000,20000,20000,6
20230626,124900,1790891670,19980,19990,19990,19980,6
20230626,124800,1790771740,19980,19990,19990,19980,100
20230626,124700,1788773730,20000,20000,20000,20000,30
20230626,124600,1788173730,19980,19980,19990,19980,483
20230626,124500,1778523310,19990,19990,19990,19990,2
20230626,124400,1778483330,20000,19980,20000,19980,110
20230626,124300,1776284930,20000,20000,20000,20000,97
20230626,124200,1774344930,20000,20000,20000,20000,1000
20230626,124100,1754344930,20050,20050,20050,20050,0
20230626,124000,1754344930,20050,20050,20050,20050,1
20230626,123900,1754324880,20000,20000,20000,20000,54
20230626,123800,1753244880,20000,20050,20050,19980,469
20230626,123700,1743872270,19990,20000,20000,19990,969
20230626,123600,1724496460,19990,20000,20000,19990,24
20230626,123500,1724016550,20000,20000,20000,20000,0
20230626,123400,1724016550,20000,20000,20000,20000,80
20230626,123300,1722416550,20000,20000,20000,20000,51
20230626,123200,1721396550,20000,20000,20000,20000,414
20230626,123100,1713116550,20050,20050,20050,20050,2
20230626,123000,1713076450,20000,20000,20000,20000,131
20230626,122900,1710456450,20050,20050,20050,20050,1
20230626,122800,1710436400,20000,20000,20000,20000,51
20230626,122700,1709416400,20000,20000,20000,20000,210
20230626,122600,1705216400,20050,20000,20050,20000,81
20230626,122500,1703596350,20000,20000,20000,20000,202
20230626,122400,1699556350,20000,19990,20000,19980,606
20230626,122300,1687442300,19990,20000,20000,19990,693
20230626,122200,1673589180,19990,20000,20000,19990,470
20230626,122100,1664191280,20000,20050,20050,20000,526
20230626,122000,1653670530,20050,20050,20050,20050,125
20230626,121900,1651164280,20050,20050,20050,20050,1
20230626,121800,1651144230,20000,20000,20050,20000,203
20230626,121700,1647083230,19990,19990,19990,19990,0
20230626,121600,1647083230,19990,19990,19990,19990,5
20230626,121500,1646983280,19990,19990,19990,19990,565
20230626,121400,1635688930,19990,20000,20000,19990,557
20230626,121300,1624554000,20000,20000,20000,20000,7
20230626,121200,1624414000,20000,20000,20000,20000,10
20230626,121100,1624214000,19990,19990,19990,19980,275
20230626,121000,1618718380,19980,19980,19980,19980,800
20230626,120900,1602734380,19990,20000,20000,19990,22
20230626,120800,1602294580,19980,19990,19990,19980,2318
20230626,120700,1555970600,20000,20000,20000,20000,183
20230626,120600,1552310600,20050,20050,20050,20050,1
20230626,120500,1552290550,20050,20050,20050,20050,2
20230626,120400,1552250450,20050,19990,20050,19990,2
20230626,120300,1552210410,19990,19990,19990,19990,0
20230626,120200,1552210410,19990,19990,19990,19990,44
20230626,120100,1551330850,19990,20050,20050,19990,527
20230626,120000,1540795910,20050,20050,20050,20050,5
20230626,115900,1540695660,20000,20000,20050,20000,307
20230626,115800,1534555610,20000,20000,20000,20000,843
20230626,115700,1517695610,20050,20050,20050,20050,0
20230626,115600,1517695610,20050,20050,20050,20000,818
20230626,115500,1501335410,20050,20050,20050,20050,52
20230626,115400,1500292810,20050,20050,20050,20050,102
20230626,115300,1498247710,20050,20050,20050,20050,338
20230626,115200,1491470810,20050,20050,20050,20050,25
20230626,115100,1490969560,20050,20050,20050,20050,9
20230626,115000,1490789110,19990,19990,19990,19990,27
20230626,114900,1490249380,19990,19990,19990,19990,58
20230626,114800,1489089960,19990,20000,20000,19990,26
20230626,114700,1488569970,20050,20050,20050,20050,1
20230626,114600,1488549920,20050,20000,20050,20000,187
20230626,114500,1484804920,20050,20050,20050,20050,0
20230626,114400,1484804920,20050,20050,20050,19990,541
20230626,114300,1473968290,20050,20050,20050,20050,0
20230626,114200,1473968290,20050,20050,20050,20050,12
20230626,114100,1473727690,20050,20000,20050,20000,44
20230626,114000,1472847140,20000,19990,20000,19990,2118
20230626,113900,1430504060,20000,20000,20000,20000,146
20230626,113800,1427584060,20000,20000,20000,20000,10
20230626,113700,1427384060,20000,20000,20000,20000,5
20230626,113600,1427284060,20000,20000,20000,20000,102
20230626,113500,1425244060,20050,20000,20050,20000,331
20230626,113400,1418624010,20000,20000,20000,20000,6
20230626,113300,1418504010,20000,20000,20000,20000,0
20230626,113200,1418504010,20000,20000,20000,20000,215
20230626,113100,1414204010,20000,20000,20000,20000,500
20230626,113000,1404204010,20000,20050,20050,20000,136
20230626,112900,1401479710,20050,20050,20050,20050,392
20230626,112800,1393620110,20000,20000,20000,19990,1026
20230626,112700,1373105910,20000,20050,20050,20000,35
20230626,112600,1372405660,20000,20000,20000,20000,50
20230626,112500,1371405660,20000,20000,20000,20000,0
20230626,112400,1371405660,20000,20000,20000,20000,35
20230626,112300,1370705660,20000,20050,20050,20000,550
20230626,112200,1359703160,20050,20000,20050,20000,118
20230626,112100,1357340510,20000,20000,20000,20000,201
20230626,112000,1353320510,20000,20000,20000,20000,8
20230626,111900,1353160510,20000,20000,20000,20000,0
20230626,111800,1353160510,20000,20000,20000,20000,100
20230626,111700,1351160510,20000,20000,20000,20000,200
20230626,111600,1347160510,20000,20000,20000,20000,517
20230626,111500,1336820510,19990,20000,20000,19990,675
20230626,111400,1323326710,20000,20000,20050,20000,4264
20230626,111300,1238046660,20050,20050,20050,20000,1613
20230626,111200,1205706660,20050,20050,20050,20050,247
20230626,111100,1200754310,20050,20100,20100,20050,510
20230626,111000,1190528310,20100,20100,20100,20100,1
20230626,110900,1190508210,20050,20050,20100,20050,292
20230626,110800,1184653110,20100,20100,20150,20100,700
20230626,110700,1170583060,20100,20100,20100,20100,18
20230626,110600,1170221260,20100,20100,20100,20100,0
20230626,110500,1170221260,20100,20100,20100,20100,50
20230626,110400,1169216260,20100,20100,20100,20100,21
20230626,110300,1168794160,20100,20100,20100,20100,78
20230626,110200,1167226360,20100,20100,20100,20100,6
20230626,110100,1167105760,20100,20100,20100,20100,5
20230626,110000,1167005260,20100,20100,20100,20100,960
20230626,105900,1147709260,20100,20100,20100,20100,572
20230626,105800,1136212060,20100,20050,20100,20050,31
20230626,105700,1135589960,20050,20150,20150,20050,627
20230626,105600,1122980760,20150,20100,20200,20100,28
20230626,105500,1122415560,20100,20100,20100,20100,139
20230626,105400,1119621660,20100,20100,20100,20100,0
20230626,105300,1119621660,20100,20100,20100,20100,1500
20230626,105200,1089471660,20100,20100,20100,20100,32
20230626,105100,1088828460,20200,20150,20200,20100,510
20230626,105000,1078574210,20150,20150,20150,20150,19
20230626,104900,1078191360,20150,20100,20150,20100,210
20230626,104800,1073959960,20150,20100,20150,20100,4
20230626,104700,1073879410,20100,20150,20150,20100,692
20230626,104600,1059970110,20100,20150,20150,20100,9
20230626,104500,1059788860,20150,20150,20150,20150,112
20230626,104400,1057532060,20150,20100,20150,20100,211
20230626,104300,1053289410,20150,20150,20150,20150,14
20230626,104200,1053007310,20100,20100,20100,20100,200
20230626,104100,1048987310,20150,20150,20150,20150,29
20230626,104000,1048402960,20200,20200,20200,20200,0
20230626,103900,1048402960,20200,20200,20200,20200,1
20230626,103800,1048382760,20150,20200,20200,20150,59
20230626,103700,1047192960,20200,20200,20200,20200,1
20230626,103600,1047172760,20250,20250,20250,20250,0
20230626,103500,1047172760,20250,20250,20250,20250,0
20230626,103400,1047172760,20250,20150,20250,20150,2
20230626,103300,1047132360,20250,20250,20250,20250,1
20230626,103200,1047112110,20100,20100,20100,20100,137
20230626,103100,1044358410,20100,20150,20150,20100,2500
20230626,103000,994085910,20150,20150,20150,20150,1059
20230626,102900,972747060,20150,20250,20250,20150,2382
20230626,102800,924744010,20200,20200,20250,20200,105
20230626,102700,922620510,20250,20250,20250,20250,50
20230626,102600,921608010,20250,20250,20250,20250,19
20230626,102500,921223260,20150,20200,20200,20150,1000
20230626,102400,901072860,20200,20200,20200,20150,500
20230626,102300,890982860,20200,20200,20200,20200,1
20230626,102200,890962660,20200,20200,20200,20200,100
20230626,102100,888942660,20200,20200,20200,20200,271
20230626,102000,883468460,20200,20150,20250,20100,294
20230626,101900,877541860,20200,20200,20200,20200,15
20230626,101800,877238860,20200,20100,20200,20100,269
20230626,101700,871831810,20100,20100,20100,20100,150
20230626,101600,868816810,20100,20150,20150,20100,450
20230626,101500,859760810,20150,20200,20200,20150,546
20230626,101400,848758110,20200,20150,20200,20150,251
20230626,101300,843697910,20100,20150,20150,20100,505
20230626,101200,833547160,20100,20100,20150,20100,428
20230626,101100,824923460,20100,20150,20150,20100,208
20230626,101000,820732760,20150,20150,20150,20150,236
20230626,100900,815977360,20150,20200,20200,20150,1378
20230626,100800,788205660,20200,20200,20200,20200,200
20230626,100700,784165660,20200,20200,20200,20200,10
20230626,100600,783963660,20200,20200,20200,20150,639
20230626,100500,771086260,20200,20200,20200,20200,35
20230626,100400,770379260,20200,20200,20200,20150,319
20230626,100300,763945460,20150,20150,20200,20150,116
20230626,100200,761604810,20150,20150,20150,20150,0
20230626,100100,761604810,20150,20250,20250,20150,3172
20230626,100000,697482210,20250,20300,20300,20250,769
20230626,095900,681896510,20250,20250,20250,20200,1495
20230626,095800,651626260,20250,20250,20250,20250,422
20230626,095700,643080760,20250,20250,20250,20250,92
20230626,095600,641217760,20250,20250,20250,20250,109
20230626,095500,639010510,20250,20250,20250,20250,1075
20230626,095400,617241760,20300,20300,20300,20300,1
20230626,095300,617221460,20300,20250,20300,20250,616
20230626,095200,604739460,20250,20250,20250,20250,216
20230626,095100,600365460,20250,20250,20250,20250,200
20230626,095000,596315460,20250,20300,20300,20250,257
20230626,094900,591100860,20300,20300,20300,20300,63
20230626,094800,589821960,20300,20300,20300,20250,419
20230626,094700,581318760,20300,20300,20300,20300,122
20230626,094600,578842160,20300,20300,20300,20300,0
20230626,094500,578842160,20300,20250,20300,20250,163
20230626,094400,575538910,20300,20300,20300,20300,111
20230626,094300,573285610,20250,20300,20350,20250,311
20230626,094200,566970410,20250,20250,20250,20250,0
20230626,094100,566970410,20250,20250,20350,20200,293
20230626,094000,561035510,20300,20200,20300,20200,186
20230626,093900,557269810,20200,20200,20200,20200,214
20230626,093800,552947010,20200,20250,20250,20200,765
20230626,093700,537485760,20250,20200,20250,20200,141
20230626,093600,534630810,20200,20250,20250,20200,487
20230626,093500,524769160,20350,20350,20350,20350,15
20230626,093400,524463910,20350,20250,20350,20250,364
20230626,093300,517068810,20250,20250,20250,20200,151
20230626,093200,514016060,20200,20200,20200,20200,50
20230626,093100,513006060,20150,20250,20250,20150,1437
20230626,093000,484020460,20250,20300,20300,20250,813
20230626,092900,467534160,20350,20350,20350,20350,12
20230626,092800,467289960,20350,20350,20350,20350,100
20230626,092700,465254960,20350,20350,20350,20350,10
20230626,092600,465051460,20400,20300,20400,20200,129
20230626,092500,462439310,20300,20200,20300,20200,243
20230626,092400,457530560,20350,20400,20400,20150,1215
20230626,092300,432895510,20400,20400,20400,20400,243
20230626,092200,427938310,20400,20250,20400,20250,508
20230626,092100,417625460,20300,20300,20300,20300,165
20230626,092000,414275960,20300,20300,20300,20300,30
20230626,091900,413666960,20300,20300,20300,20250,261
20230626,091800,408368710,20300,20300,20300,20300,11
20230626,091700,408145410,20300,20300,20300,20300,37
20230626,091600,407394310,20250,20300,20450,20100,497
20230626,091500,397331010,20300,20100,20300,20100,3697
20230626,091400,322852710,20050,20050,20050,20050,551
20230626,091300,311805160,20000,20050,20100,20000,589
20230626,091200,300008110,20050,20050,20050,20050,22
20230626,091100,299567010,20000,20100,20100,20000,761
20230626,091000,284307610,20050,20050,20100,20050,120
20230626,090900,281900910,20100,20050,20100,20000,110
20230626,090800,279694110,20100,20000,20100,19970,533
20230626,090700,269020080,20000,20000,20000,19970,622
20230626,090600,256583610,20000,20050,20100,19980,1012
20230626,090500,236304140,20000,19990,20000,19960,1743
20230626,090400,201484690,19990,20100,20100,19990,3487
20230626,090300,131713050,20100,20100,20200,20100,1601
20230626,090200,99502750,20100,20150,20150,20100,1331
20230626,090100,72739650,20100,20250,20250,20100,1364
20230626,090000,45233950,20300,20650,20650,20300,2195